Advertisement
Advertisement
U.S. markets close in 1 hour 55 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Bandwidth Inc. (BAND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.70-0.20 (-1.68%)
As of 02:02PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202212.0612.1111.4511.7011.70320,196
Sep 30, 202211.4112.1211.3111.9011.90507,700
Sep 29, 202212.4012.4011.2811.4111.41519,400
Sep 28, 202212.0612.6011.8812.5512.55419,000
Sep 27, 202212.3112.6311.8111.8811.88408,700
Sep 26, 202211.9612.6311.6311.9611.96621,500
Sep 23, 202212.0812.3311.3711.9611.96737,100
Sep 22, 202213.1313.2412.3512.3912.39600,500
Sep 21, 202214.5214.5213.2113.2413.24781,400
Sep 20, 202214.6915.1014.4414.4814.48547,600
Sep 19, 202214.7014.9814.3614.9314.93429,200
Sep 16, 202215.0715.1814.5214.9514.95734,000
Sep 15, 202215.4015.8415.2315.4015.40430,800
Sep 14, 202215.9316.0515.4215.7515.75361,600
Sep 13, 202215.7416.0915.3115.8915.89425,500
Sep 12, 202216.4516.8616.1616.5216.52428,500
Sep 09, 202215.9216.3515.8416.3016.30269,500
Sep 08, 202215.1115.7114.6915.4115.41498,100
Sep 07, 202215.4615.8715.0215.3115.31346,700
Sep 06, 202214.4015.7814.2615.4915.49449,400
Sep 02, 202215.2615.2614.2514.3714.37677,900
Sep 01, 202215.2415.3514.6715.0915.09649,300
Aug 31, 202215.6015.7815.2515.5015.50422,400
Aug 30, 202215.6216.0515.0715.2815.28440,100
Aug 29, 202216.8817.4315.4615.4815.48433,000
Aug 26, 202217.9817.9816.8417.1617.16389,400
Aug 25, 202216.7318.0016.7317.9617.96559,400
Aug 24, 202215.8516.5615.8516.5416.54395,500
Aug 23, 202216.1316.6615.7315.8115.81417,100
Aug 22, 202217.6817.7016.2516.3516.35466,900
Aug 19, 202218.1618.2217.8118.0318.03340,400
Aug 18, 202218.3518.6217.8418.5318.53334,900
Aug 17, 202218.6218.8517.7918.3518.35336,100
Aug 16, 202218.9719.3118.1518.9918.99310,200
Aug 15, 202218.8019.4718.3119.0519.05394,700
Aug 12, 202218.2319.3517.8219.1219.12778,600
Aug 11, 202217.2818.7717.0817.6817.68797,100
Aug 10, 202216.4816.6815.9716.5716.57597,800
Aug 09, 202216.7516.8615.2615.7615.76630,700
Aug 08, 202216.4417.2216.1716.9616.96764,700
Aug 05, 202217.8017.8015.0316.0416.041,604,000
Aug 04, 202219.6620.7917.3017.9617.96906,800
Aug 03, 202218.3319.7618.3319.6619.661,042,300
Aug 02, 202216.6318.2416.5018.0818.08576,400
Aug 01, 202216.5017.1216.2016.7516.75291,000
Jul 29, 202217.2817.2815.9816.6316.63592,000
Jul 28, 202216.8717.5215.9517.2517.25448,700
Jul 27, 202215.7916.9715.6016.8716.87827,200
Jul 26, 202216.6616.7215.4815.5015.50407,300
Jul 25, 202217.1417.1816.4716.9916.99616,700
Jul 22, 202218.3418.9417.0417.3017.30325,900
Jul 21, 202218.2918.7217.9518.4618.46519,800
Jul 20, 202217.6518.6917.6518.4918.49582,000
Jul 19, 202216.7917.5416.5917.4817.48260,600
Jul 18, 202217.0217.7216.4016.5116.51559,600
Jul 15, 202216.2216.6315.6916.5616.56313,100
Jul 14, 202217.2217.3015.9516.0116.01398,400
Jul 13, 202217.2317.8417.0817.6017.60410,500
Jul 12, 202218.0018.3617.4517.9217.92275,800
Jul 11, 202219.1819.3317.5717.6117.61380,200
Jul 08, 202219.6520.1219.1619.5419.54243,400
Jul 07, 202219.6520.1719.4219.9919.99273,900
Jul 06, 202220.6921.3719.6219.6919.69294,000
Jul 05, 202219.1620.8218.4220.8020.80406,400
Jul 01, 202219.0120.0018.7719.7119.71449,300
Jun 30, 202219.8819.9218.3218.8218.82312,200
Jun 29, 202219.9920.5319.3420.4620.46292,900
Jun 28, 202221.2321.7920.0420.2420.24427,700
Jun 27, 202221.3521.3520.4621.0921.09338,300
Jun 24, 202221.4121.8920.6921.2521.25974,800
Jun 23, 202218.6221.3018.6221.2121.21994,200
Jun 22, 202218.6119.3018.3218.4718.47449,000
Jun 21, 202218.4619.5718.4618.8918.89730,400
Jun 17, 202217.2018.2316.7318.2018.20569,300
Jun 16, 202216.5317.4816.2616.7316.73788,100
Jun 15, 202215.3517.0015.3516.6716.67616,900
Jun 14, 202215.7916.0015.0015.3315.33438,200
Jun 13, 202216.8817.3815.6115.6715.67569,900
Jun 10, 202218.5519.0717.6517.7417.74379,600
Jun 09, 202220.4620.5419.2319.3019.30479,800
Jun 08, 202221.0121.8520.6220.7920.79354,800
Jun 07, 202220.7321.3520.0021.2421.24317,700
Jun 06, 202221.5421.6020.7921.0221.02284,200
Jun 03, 202221.7021.9720.5520.9020.90432,800
Jun 02, 202221.1622.7021.1622.3422.34279,400
Jun 01, 202221.3422.2220.3021.2921.29442,900
May 31, 202223.1323.5820.9621.0421.041,016,600
May 27, 202221.5023.1821.5023.1423.14416,300
May 26, 202220.3322.1720.3221.2921.29631,500
May 25, 202219.5220.4219.1620.2320.23286,800
May 24, 202220.5820.8119.2819.6319.63456,200
May 23, 202220.9021.2720.2020.9320.93395,700
May 20, 202221.5121.5520.0320.9720.97495,700
May 19, 202219.4121.3719.0121.1121.11553,900
May 18, 202219.5520.8718.6819.0019.00386,700
May 17, 202219.0220.0518.7520.0120.01577,900
May 16, 202219.7220.4618.4718.5318.53576,400
May 13, 202219.2521.1219.0721.1021.10794,200
May 12, 202217.9620.3517.7118.9418.94782,700
May 11, 202218.6019.2217.8418.0718.07745,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement